G. K. P. Printing & Packaging Limited (BOM:542666)
India · Delayed Price · Currency is INR 7.02
-0.12 (-1.68%)
At close: Sep 4, 2026
BOM:542666 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7.16 | 7.16 | 6.70 | 7.02 | 7.02 | -1.68% | 7,900 |
| Sep 3, 2026 | 7.00 | 7.38 | 6.46 | 7.14 | 7.14 | 2.00% | 8,081 |
| Sep 2, 2026 | 7.21 | 7.40 | 6.28 | 7.00 | 7.00 | -4.89% | 20,289 |
| Sep 1, 2026 | 7.35 | 7.50 | 7.30 | 7.36 | 7.36 | 1.10% | 55,953 |
| Aug 31, 2026 | 7.04 | 7.30 | 7.00 | 7.28 | 7.28 | 3.41% | 13,795 |
| Aug 28, 2026 | 7.37 | 7.37 | 7.00 | 7.04 | 7.04 | 1.88% | 27,827 |
| Aug 27, 2026 | 6.40 | 6.99 | 6.36 | 6.91 | 6.91 | 3.29% | 34,218 |
| Aug 26, 2026 | 6.40 | 7.35 | 6.29 | 6.69 | 6.69 | 4.21% | 49,126 |
| Aug 25, 2026 | 6.15 | 7.04 | 5.82 | 6.42 | 6.42 | 5.94% | 34,607 |
| Aug 24, 2026 | 5.95 | 6.15 | 5.95 | 6.06 | 6.06 | 0.33% | 1,386 |
| Aug 21, 2026 | 6.06 | 6.10 | 5.92 | 6.04 | 6.04 | -0.82% | 3,988 |
| Aug 20, 2026 | 6.18 | 6.18 | 6.04 | 6.09 | 6.09 | -1.77% | 2,112 |
| Aug 19, 2026 | 6.26 | 6.26 | 6.04 | 6.20 | 6.20 | - | 14,974 |
| Aug 18, 2026 | 6.24 | 6.24 | 6.00 | 6.20 | 6.20 | 0.98% | 24,386 |
| Aug 17, 2026 | 6.00 | 6.15 | 5.97 | 6.14 | 6.14 | 0.66% | 8,291 |
| Aug 14, 2026 | 6.15 | 6.15 | 5.95 | 6.10 | 6.10 | -0.16% | 2,672 |
| Aug 13, 2026 | 6.30 | 6.38 | 5.26 | 6.11 | 6.11 | 0.83% | 36,958 |
| Aug 12, 2026 | 6.00 | 6.09 | 6.00 | 6.06 | 6.06 | 1.00% | 2,494 |
| Aug 11, 2026 | 6.02 | 6.10 | 5.98 | 6.00 | 6.00 | -0.33% | 8,619 |
| Aug 10, 2026 | 6.00 | 6.15 | 6.00 | 6.02 | 6.02 | -1.79% | 4,215 |
| Aug 7, 2026 | 6.00 | 6.23 | 5.92 | 6.13 | 6.13 | 1.83% | 9,964 |
| Aug 6, 2026 | 6.22 | 6.22 | 5.92 | 6.02 | 6.02 | -2.43% | 3,322 |
| Aug 5, 2026 | 6.15 | 6.47 | 5.90 | 6.17 | 6.17 | 4.05% | 15,335 |
| Aug 4, 2026 | 5.82 | 5.99 | 5.82 | 5.93 | 5.93 | 0.68% | 9,787 |
| Aug 3, 2026 | 5.72 | 5.89 | 5.72 | 5.89 | 5.89 | 1.20% | 2,817 |
| Jul 31, 2026 | 5.77 | 5.95 | 5.70 | 5.82 | 5.82 | 0.69% | 16,545 |
| Jul 30, 2026 | 5.78 | 5.98 | 5.60 | 5.78 | 5.78 | 1.58% | 27,150 |
| Jul 29, 2026 | 5.80 | 5.84 | 5.54 | 5.69 | 5.69 | 0.53% | 10,248 |
| Jul 28, 2026 | 5.69 | 5.69 | 5.55 | 5.66 | 5.66 | -0.53% | 4,051 |
| Jul 27, 2026 | 5.80 | 5.80 | 5.46 | 5.69 | 5.69 | - | 3,469 |
| Jul 24, 2026 | 5.61 | 5.78 | 5.41 | 5.69 | 5.69 | 1.07% | 3,560 |
| Jul 23, 2026 | 5.88 | 5.96 | 5.13 | 5.63 | 5.63 | -6.17% | 44,551 |
| Jul 22, 2026 | 6.05 | 6.05 | 5.80 | 6.00 | 6.00 | -0.83% | 6,163 |
| Jul 21, 2026 | 6.20 | 6.20 | 5.80 | 6.05 | 6.05 | 1.34% | 2,951 |
| Jul 20, 2026 | 6.09 | 6.20 | 5.78 | 5.97 | 5.97 | - | 3,657 |
| Jul 17, 2026 | 6.08 | 6.08 | 5.73 | 5.97 | 5.97 | -0.50% | 7,288 |
| Jul 16, 2026 | 5.60 | 6.08 | 5.60 | 6.00 | 6.00 | 0.17% | 3,868 |
| Jul 15, 2026 | 6.08 | 6.08 | 5.84 | 5.99 | 5.99 | -0.17% | 3,939 |
| Jul 14, 2026 | 6.09 | 6.09 | 5.77 | 6.00 | 6.00 | -0.50% | 1,269 |
| Jul 13, 2026 | 6.09 | 6.09 | 5.90 | 6.03 | 6.03 | 0.50% | 2,317 |
| Jul 10, 2026 | 5.93 | 6.05 | 5.81 | 6.00 | 6.00 | 1.01% | 12,616 |
| Jul 9, 2026 | 5.79 | 5.98 | 5.71 | 5.94 | 5.94 | 2.24% | 4,088 |
| Jul 8, 2026 | 5.92 | 6.02 | 5.77 | 5.81 | 5.81 | -1.53% | 6,952 |
| Jul 7, 2026 | 6.04 | 6.04 | 5.72 | 5.90 | 5.90 | -0.84% | 19,936 |
| Jul 6, 2026 | 5.91 | 6.10 | 5.82 | 5.95 | 5.95 | -1.33% | 15,872 |
| Jul 3, 2026 | 6.00 | 6.09 | 5.85 | 6.03 | 6.03 | 1.17% | 10,403 |
| Jul 2, 2026 | 5.80 | 6.05 | 5.80 | 5.96 | 5.96 | -0.67% | 2,862 |
| Jul 1, 2026 | 6.06 | 6.11 | 5.78 | 6.00 | 6.00 | 0.17% | 10,938 |
| Jun 30, 2026 | 6.06 | 6.12 | 5.62 | 5.99 | 5.99 | -0.66% | 4,121 |
| Jun 29, 2026 | 6.12 | 6.12 | 5.36 | 6.03 | 6.03 | -1.47% | 9,316 |